Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 177.92 | 182.22 | 176.71 | 181.41 | 43,602,436 | +1.79(+1.00%) |
Jul 28, 2022 | 179.53 | 181.18 | 174.19 | 179.62 | 47,486,068 | +1.94(+1.09%) |
Jul 27, 2022 | 170.12 | 179.15 | 168.93 | 177.69 | 56,995,552 | +12.55(+7.60%) |
Jul 26, 2022 | 168.69 | 168.99 | 164.58 | 165.13 | 39,747,984 | -4.90(-2.88%) |
Jul 25, 2022 | 169.99 | 171.04 | 166.29 | 170.04 | 48,104,196 | -2.95(-1.70%) |
Jul 22, 2022 | 178.72 | 179.46 | 171.16 | 172.98 | 53,731,520 | -7.30(-4.05%) |
Jul 21, 2022 | 178.64 | 181.22 | 175.24 | 180.28 | 55,717,980 | +2.43(+1.37%) |
Jul 20, 2022 | 169.27 | 179.11 | 167.81 | 177.86 | 76,100,664 | +8.15(+4.80%) |
Jul 19, 2022 | 164.66 | 170.90 | 161.53 | 169.71 | 70,244,248 | +8.89(+5.53%) |
Jul 18, 2022 | 162.82 | 168.77 | 159.83 | 160.82 | 67,041,472 | +3.39(+2.15%) |
Jul 15, 2022 | 156.40 | 157.63 | 154.27 | 157.43 | 38,639,736 | +3.90(+2.54%) |
Jul 14, 2022 | 150.90 | 154.54 | 147.10 | 153.54 | 45,621,096 | +2.08(+1.37%) |
Jul 13, 2022 | 145.73 | 153.57 | 144.48 | 151.46 | 52,223,092 | +0.82(+0.54%) |
Jul 12, 2022 | 152.50 | 154.13 | 148.60 | 150.64 | 45,875,364 | -0.70(-0.46%) |
Jul 11, 2022 | 155.07 | 155.09 | 150.20 | 151.34 | 43,827,700 | -6.85(-4.33%) |
Jul 08, 2022 | 154.12 | 160.18 | 153.71 | 158.19 | 46,859,956 | -0.20(-0.13%) |
Jul 07, 2022 | 154.37 | 159.26 | 153.71 | 158.39 | 49,323,032 | +7.27(+4.81%) |
Jul 06, 2022 | 149.92 | 153.01 | 147.71 | 151.12 | 52,938,632 | +1.66(+1.11%) |
Jul 05, 2022 | 141.58 | 149.53 | 140.38 | 149.46 | 65,243,536 | +4.40(+3.04%) |
Jul 01, 2022 | 148.81 | 150.45 | 143.75 | 145.06 | 57,849,692 | -6.35(-4.20%) |
Jun 30, 2022 | 153.43 | 155.48 | 148.44 | 151.41 | 68,665,224 | -3.83(-2.46%) |
Jun 29, 2022 | 157.95 | 158.01 | 151.52 | 155.23 | 48,279,588 | -4.39(-2.75%) |
Jun 28, 2022 | 168.80 | 171.81 | 159.26 | 159.63 | 46,220,248 | -8.86(-5.26%) |
Jun 27, 2022 | 172.91 | 173.09 | 166.06 | 168.49 | 42,834,008 | -2.57(-1.50%) |
Jun 24, 2022 | 164.80 | 171.19 | 162.91 | 171.06 | 47,271,724 | +9.00(+5.55%) |
Jun 23, 2022 | 164.98 | 165.65 | 158.34 | 162.06 | 46,397,828 | -1.35(-0.83%) |
Jun 22, 2022 | 162.07 | 166.42 | 161.61 | 163.41 | 43,796,380 | -2.06(-1.24%) |
Jun 21, 2022 | 164.54 | 169.88 | 163.87 | 165.46 | 48,361,276 | +6.85(+4.32%) |
Jun 17, 2022 | 156.29 | 159.76 | 153.10 | 158.61 | 63,108,996 | +2.79(+1.79%) |
Jun 16, 2022 | 158.41 | 159.23 | 153.83 | 155.82 | 57,016,820 | -9.25(-5.60%) |
Jun 15, 2022 | 160.76 | 168.48 | 159.07 | 165.07 | 56,422,340 | +6.90(+4.36%) |
Jun 14, 2022 | 157.12 | 160.47 | 153.94 | 158.17 | 46,980,048 | +1.89(+1.21%) |
Jun 13, 2022 | 159.81 | 162.93 | 155.87 | 156.28 | 60,438,740 | -13.25(-7.82%) |
Jun 10, 2022 | 175.79 | 176.76 | 168.49 | 169.54 | 46,620,620 | -10.73(-5.95%) |
Jun 09, 2022 | 184.59 | 189.10 | 180.19 | 180.26 | 39,583,828 | -5.99(-3.22%) |
Jun 08, 2022 | 187.77 | 191.57 | 185.13 | 186.26 | 36,341,068 | -2.74(-1.45%) |
Jun 07, 2022 | 184.46 | 189.73 | 181.62 | 188.99 | 38,919,788 | +1.40(+0.75%) |
Jun 06, 2022 | 191.12 | 193.10 | 185.38 | 187.60 | 42,269,400 | +0.66(+0.35%) |
Jun 03, 2022 | 190.55 | 193.05 | 184.96 | 186.94 | 60,112,492 | -8.71(-4.45%) |
Jun 02, 2022 | 182.66 | 195.91 | 181.72 | 195.65 | 65,005,648 | +12.70(+6.94%) |
Jun 01, 2022 | 186.98 | 190.26 | 180.97 | 182.94 | 54,602,620 | -3.51(-1.89%) |
May 31, 2022 | 189.53 | 191.73 | 183.24 | 186.46 | 66,458,836 | -1.39(-0.74%) |
May 27, 2022 | 181.60 | 188.54 | 180.75 | 187.85 | 73,941,880 | +9.59(+5.38%) |
May 26, 2022 | 160.13 | 180.67 | 160.00 | 178.26 | 99,735,656 | +8.75(+5.16%) |
May 25, 2022 | 159.97 | 170.87 | 159.78 | 169.51 | 77,942,024 | +8.20(+5.08%) |
May 24, 2022 | 164.87 | 165.74 | 157.58 | 161.31 | 58,861,576 | -7.43(-4.40%) |
May 23, 2022 | 162.51 | 168.91 | 161.56 | 168.74 | 64,048,284 | +2.04(+1.22%) |
May 20, 2022 | 173.08 | 173.85 | 157.33 | 166.71 | 73,687,040 | -4.29(-2.51%) |
May 19, 2022 | 169.13 | 176.62 | 167.10 | 171.00 | 62,179,584 | +1.86(+1.10%) |
May 18, 2022 | 176.80 | 180.93 | 168.40 | 169.14 | 54,515,916 | -12.37(-6.82%) |
May 17, 2022 | 180.49 | 183.45 | 176.09 | 181.51 | 58,651,644 | +9.12(+5.29%) |
May 16, 2022 | 174.84 | 177.63 | 170.82 | 172.40 | 52,187,872 | -4.41(-2.50%) |
May 13, 2022 | 167.64 | 179.03 | 165.69 | 176.81 | 67,138,016 | +15.29(+9.46%) |
May 12, 2022 | 161.96 | 167.64 | 155.45 | 161.52 | 70,886,048 | -4.54(-2.74%) |
May 11, 2022 | 173.23 | 177.28 | 165.45 | 166.07 | 67,085,012 | -9.64(-5.48%) |
May 10, 2022 | 176.64 | 181.72 | 170.01 | 175.70 | 76,235,616 | +6.44(+3.81%) |
May 09, 2022 | 180.09 | 182.29 | 168.03 | 169.26 | 64,576,332 | -17.23(-9.24%) |
May 06, 2022 | 187.10 | 194.85 | 179.65 | 186.49 | 63,418,796 | -1.69(-0.90%) |
May 05, 2022 | 198.39 | 198.97 | 184.74 | 188.18 | 62,690,836 | -14.88(-7.33%) |
May 04, 2022 | 198.95 | 203.71 | 187.25 | 203.05 | 64,940,872 | +7.31(+3.73%) |
May 03, 2022 | 193.73 | 197.97 | 191.06 | 195.75 | 47,612,844 | +0.69(+0.35%) |
May 02, 2022 | 185.14 | 195.47 | 183.65 | 195.06 | 57,266,016 | +9.85(+5.32%) |
Apr 29, 2022 | 193.75 | 201.00 | 184.91 | 185.21 | 50,162,368 | -12.33(-6.24%) |
Apr 28, 2022 | 189.40 | 200.09 | 184.64 | 197.54 | 57,056,564 | +13.65(+7.42%) |
Apr 27, 2022 | 185.72 | 191.40 | 182.64 | 183.89 | 49,981,840 | -3.73(-1.99%) |
Apr 26, 2022 | 196.90 | 197.60 | 186.44 | 187.62 | 65,359,212 | -11.12(-5.60%) |
Apr 25, 2022 | 191.75 | 199.17 | 190.69 | 198.74 | 64,219,840 | +3.86(+1.98%) |
Apr 22, 2022 | 202.75 | 204.57 | 194.73 | 194.88 | 62,620,268 | -6.67(-3.31%) |
Apr 21, 2022 | 216.78 | 223.60 | 199.72 | 201.55 | 65,683,040 | -12.97(-6.05%) |
Apr 20, 2022 | 224.85 | 226.38 | 211.70 | 214.52 | 46,926,836 | -7.15(-3.23%) |
Apr 19, 2022 | 216.90 | 223.42 | 212.84 | 221.67 | 51,328,724 | +4.14(+1.91%) |
Apr 18, 2022 | 211.70 | 220.57 | 210.49 | 217.52 | 52,573,620 | +5.24(+2.47%) |
Apr 14, 2022 | 224.73 | 227.45 | 211.37 | 212.28 | 56,990,124 | -9.44(-4.26%) |
Apr 13, 2022 | 216.97 | 224.68 | 214.25 | 221.72 | 51,744,172 | +6.98(+3.25%) |
Apr 12, 2022 | 225.05 | 226.93 | 212.52 | 214.74 | 66,263,784 | -4.12(-1.88%) |
Apr 11, 2022 | 221.83 | 222.89 | 216.30 | 218.86 | 57,533,956 | -12.00(-5.20%) |
Apr 08, 2022 | 238.83 | 238.89 | 230.30 | 230.87 | 52,569,188 | -10.88(-4.50%) |
Apr 07, 2022 | 244.07 | 246.87 | 234.45 | 241.74 | 55,837,152 | -1.99(-0.82%) |
Apr 06, 2022 | 248.99 | 252.65 | 239.69 | 243.73 | 70,428,456 | -15.22(-5.88%) |
Apr 05, 2022 | 272.16 | 272.81 | 257.84 | 258.95 | 43,705,488 | -14.27(-5.22%) |
Apr 04, 2022 | 266.90 | 275.19 | 265.76 | 273.22 | 39,813,064 | +6.47(+2.43%) |
Apr 01, 2022 | 273.37 | 274.57 | 262.30 | 266.75 | 51,796,412 | -5.73(-2.10%) |
Mar 31, 2022 | 277.43 | 282.08 | 272.32 | 272.48 | 52,403,620 | -4.03(-1.46%) |
Mar 30, 2022 | 282.64 | 284.56 | 274.64 | 276.51 | 46,383,224 | -9.65(-3.37%) |
Mar 29, 2022 | 286.55 | 289.05 | 279.41 | 286.16 | 48,930,820 | +4.36(+1.55%) |
Mar 28, 2022 | 277.16 | 282.10 | 271.68 | 281.79 | 42,579,940 | +5.01(+1.81%) |
Mar 25, 2022 | 278.47 | 283.18 | 272.33 | 276.78 | 57,983,336 | -4.32(-1.54%) |
Mar 24, 2022 | 261.29 | 282.80 | 258.71 | 281.11 | 87,806,696 | +25.13(+9.82%) |
Mar 23, 2022 | 260.89 | 265.74 | 255.39 | 255.98 | 50,242,940 | -8.89(-3.36%) |
Mar 22, 2022 | 266.89 | 272.00 | 260.35 | 264.87 | 54,766,840 | -2.10(-0.79%) |
Mar 21, 2022 | 264.70 | 271.14 | 259.31 | 266.96 | 59,223,004 | +2.81(+1.06%) |
Mar 18, 2022 | 247.64 | 265.32 | 245.89 | 264.16 | 73,537,104 | +16.85(+6.81%) |
Mar 17, 2022 | 240.86 | 248.07 | 238.72 | 247.31 | 47,214,892 | +2.70(+1.10%) |
Mar 16, 2022 | 234.67 | 245.62 | 231.39 | 244.62 | 67,232,560 | +15.21(+6.63%) |
Mar 15, 2022 | 214.88 | 230.06 | 212.92 | 229.41 | 49,264,040 | +16.41(+7.70%) |
Mar 14, 2022 | 218.38 | 222.31 | 211.29 | 213.00 | 38,538,216 | -7.69(-3.48%) |
Mar 11, 2022 | 229.90 | 231.12 | 220.15 | 220.69 | 36,772,844 | -5.57(-2.46%) |
Mar 10, 2022 | 224.99 | 227.56 | 218.51 | 226.26 | 42,815,332 | -3.56(-1.55%) |
Mar 09, 2022 | 223.56 | 231.87 | 222.16 | 229.82 | 49,260,836 | +14.98(+6.97%) |
Mar 08, 2022 | 212.79 | 223.42 | 206.21 | 214.84 | 55,736,360 | +1.62(+0.76%) |
Mar 07, 2022 | 227.85 | 230.01 | 213.00 | 213.22 | 45,019,788 | -15.82(-6.91%) |
Mar 04, 2022 | 233.51 | 236.47 | 224.50 | 229.04 | 43,262,056 | -7.77(-3.28%) |
Mar 03, 2022 | 242.28 | 242.92 | 234.36 | 236.81 | 36,396,108 | -5.05(-2.09%) |
Mar 02, 2022 | 237.23 | 243.75 | 233.82 | 241.86 | 38,978,008 | +7.46(+3.18%) |
Mar 01, 2022 | 242.53 | 243.39 | 230.97 | 234.40 | 41,218,132 | -9.07(-3.72%) |
Feb 28, 2022 | 239.54 | 246.26 | 236.93 | 243.47 | 47,715,596 | +2.28(+0.94%) |
Feb 25, 2022 | 236.84 | 241.79 | 234.64 | 241.19 | 52,970,272 | +4.08(+1.72%) |
Feb 24, 2022 | 209.82 | 237.62 | 208.67 | 237.11 | 73,565,800 | +13.59(+6.08%) |
Feb 23, 2022 | 237.65 | 241.17 | 222.66 | 223.52 | 56,574,408 | -10.02(-4.29%) |
Feb 22, 2022 | 229.99 | 240.26 | 229.64 | 233.53 | 63,352,616 | -2.52(-1.07%) |
Feb 18, 2022 | 236.05 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.90 | 257.44 | 241.27 | 244.68 | 81,058,128 | -20.01(-7.56%) |
Feb 16, 2022 | 262.18 | 265.40 | 255.12 | 264.69 | 72,559,384 | +0.16(+0.06%) |
Feb 15, 2022 | 249.10 | 265.03 | 247.45 | 264.53 | 70,120,776 | +21.70(+8.94%) |
Feb 14, 2022 | 238.96 | 248.36 | 237.18 | 242.83 | 44,022,228 | +3.72(+1.55%) |
Feb 11, 2022 | 258.75 | 261.11 | 237.36 | 239.11 | 60,650,812 | -18.72(-7.26%) |
Feb 10, 2022 | 259.54 | 268.83 | 255.60 | 257.83 | 51,293,988 | -8.80(-3.30%) |
Feb 09, 2022 | 255.82 | 266.83 | 253.13 | 266.63 | 52,432,580 | +15.94(+6.36%) |
Feb 08, 2022 | 243.21 | 251.74 | 239.42 | 250.69 | 40,971,404 | +3.79(+1.54%) |
Feb 07, 2022 | 243.34 | 251.42 | 241.64 | 246.89 | 37,626,712 | +4.08(+1.68%) |
Feb 04, 2022 | 239.34 | 245.96 | 235.95 | 242.81 | 35,539,016 | +3.70(+1.55%) |
Feb 03, 2022 | 244.19 | 237.43 | 239.10 | 41,007,952 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.53 | 257.76 | 245.14 | 252.04 | 54,208,932 | +6.05(+2.46%) |
Feb 01, 2022 | 250.65 | 251.05 | 238.52 | 245.99 | 51,806,292 | +17.95(+7.87%) |
Jan 28, 2022 | 219.77 | 228.22 | 212.65 | 228.04 | 54,474,368 | +8.95(+4.08%) |
Jan 27, 2022 | 235.31 | 239.57 | 216.41 | 219.09 | 57,354,504 | -8.27(-3.64%) |
Jan 26, 2022 | 232.03 | 240.19 | 222.65 | 227.36 | 75,565,408 | +4.47(+2.01%) |
Jan 25, 2022 | 225.10 | 229.07 | 219.65 | 222.89 | 66,206,196 | -10.46(-4.48%) |
Jan 24, 2022 | 222.95 | 233.43 | 208.55 | 233.35 | 91,852,400 | -0.02(-0.01%) |
Jan 21, 2022 | 234.70 | 247.84 | 232.26 | 233.37 | 72,011,456 | -7.75(-3.21%) |
Jan 20, 2022 | 252.64 | 255.39 | 240.56 | 241.12 | 43,379,516 | -9.16(-3.66%) |
Jan 19, 2022 | 260.38 | 265.01 | 250.12 | 250.28 | 48,751,136 | -8.35(-3.23%) |
Jan 18, 2022 | 262.19 | 265.96 | 257.35 | 258.62 | 42,497,488 | -3.46(-1.32%) |
Jan 14, 2022 | 262.09 | 0 | -3.24(-1.22%) | |||
Jan 13, 2022 | 283.34 | 283.65 | 264.56 | 265.33 | 54,436,016 | -14.22(-5.09%) |
Jan 12, 2022 | 280.23 | 285.50 | 275.64 | 279.55 | 38,335,228 | +1.82(+0.65%) |
Jan 11, 2022 | 272.80 | 280.21 | 267.97 | 277.73 | 40,400,224 | +4.16(+1.52%) |
Jan 10, 2022 | 265.39 | 274.26 | 256.04 | 273.57 | 59,451,676 | +1.53(+0.56%) |
Jan 07, 2022 | 280.97 | 283.77 | 270.14 | 272.04 | 41,058,908 | -9.30(-3.30%) |
Jan 06, 2022 | 275.96 | 283.53 | 270.22 | 281.34 | 45,433,204 | +5.73(+2.08%) |
Jan 05, 2022 | 289.03 | 293.70 | 274.90 | 275.61 | 49,725,556 | -16.83(-5.76%) |
Jan 04, 2022 | 302.29 | 304.20 | 283.04 | 292.44 | 52,710,172 | -8.30(-2.76%) |
Jan 03, 2022 | 297.68 | 306.63 | 297.41 | 300.74 | 39,216,104 | +7.09(+2.41%) |
Dec 31, 2021 | 296.27 | 301.69 | 292.84 | 293.65 | 26,695,034 | -1.75(-0.59%) |
Dec 30, 2021 | 297.80 | 304.05 | 294.94 | 295.39 | 30,821,354 | -4.14(-1.38%) |
Dec 29, 2021 | 302.25 | 305.00 | 293.20 | 299.54 | 34,290,940 | -3.20(-1.06%) |
Dec 28, 2021 | 312.63 | 312.81 | 299.64 | 302.74 | 42,030,136 | -6.22(-2.01%) |
Dec 27, 2021 | 296.13 | 310.38 | 295.93 | 308.96 | 40,363,272 | +13.03(+4.40%) |
Dec 23, 2021 | 297.08 | 300.12 | 293.54 | 295.93 | 34,356,496 | +2.40(+0.82%) |
Dec 22, 2021 | 288.45 | 295.08 | 284.04 | 293.54 | 40,112,716 | +3.13(+1.08%) |
Dec 21, 2021 | 283.29 | 290.74 | 273.58 | 290.40 | 52,396,156 | +13.65(+4.93%) |
Dec 20, 2021 | 272.62 | 281.00 | 269.56 | 276.75 | 46,390,188 | -0.82(-0.30%) |
Dec 17, 2021 | 279.41 | 288.76 | 277.16 | 277.57 | 71,775,280 | -5.85(-2.06%) |
Dec 16, 2021 | 311.03 | 311.11 | 280.49 | 283.42 | 70,678,224 | -20.69(-6.80%) |
Dec 15, 2021 | 283.55 | 304.52 | 277.94 | 304.11 | 69,721,976 | +21.19(+7.49%) |
Dec 14, 2021 | 276.55 | 286.33 | 272.07 | 282.92 | 66,740,736 | +1.76(+0.63%) |
Dec 13, 2021 | 302.01 | 302.46 | 280.72 | 281.17 | 59,670,964 | -20.34(-6.75%) |
Dec 10, 2021 | 311.01 | 312.56 | 298.14 | 301.50 | 48,959,612 | -2.92(-0.96%) |
Dec 09, 2021 | 316.84 | 321.54 | 303.80 | 304.42 | 48,862,324 | -13.34(-4.20%) |
Dec 08, 2021 | 319.49 | 322.39 | 313.71 | 317.76 | 47,559,716 | +8.25(+2.66%) |
Dec 07, 2021 | 309.08 | 323.98 | 306.62 | 309.51 | 59,196,316 | +9.62(+3.21%) |
Dec 06, 2021 | 298.33 | 301.93 | 279.94 | 299.90 | 65,942,496 | -6.55(-2.14%) |
Dec 03, 2021 | 319.50 | 320.78 | 300.82 | 306.45 | 54,518,364 | -14.31(-4.46%) |
Dec 02, 2021 | 311.65 | 324.27 | 309.76 | 320.75 | 47,202,664 | +6.90(+2.20%) |
Dec 01, 2021 | 331.67 | 332.37 | 313.31 | 313.86 | 48,520,768 | -12.35(-3.79%) |
Nov 30, 2021 | 331.13 | 332.96 | 318.10 | 326.20 | 62,199,844 | -6.99(-2.10%) |
Nov 29, 2021 | 323.11 | 333.55 | 323.11 | 333.19 | 45,784,800 | +15.40(+4.85%) |
Nov 26, 2021 | 325.45 | 326.55 | 312.97 | 317.80 | 28,355,292 | -8.39(-2.57%) |
Nov 24, 2021 | 314.08 | 327.99 | 308.75 | 326.19 | 43,590,200 | +72.04(+28.35%) |
Nov 23, 2021 | 314.81 | 323.05 | 197.06 | 254.14 | 53,244,712 | -80.39(-24.03%) |
Nov 22, 2021 | 334.60 | 345.88 | 318.46 | 334.53 | 75,424,896 | +7.36(+2.25%) |
Nov 19, 2021 | 321.88 | 330.32 | 318.51 | 327.17 | 53,477,420 | +10.96(+3.47%) |
Nov 18, 2021 | 323.12 | 327.04 | 315.53 | 316.21 | 78,201,264 | +24.10(+8.25%) |
Nov 17, 2021 | 303.66 | 304.32 | 287.51 | 292.11 | 42,474,980 | -9.40(-3.12%) |
Nov 16, 2021 | 297.08 | 303.38 | 296.56 | 301.52 | 26,333,370 | +1.78(+0.59%) |
Nov 15, 2021 | 305.00 | 305.88 | 291.97 | 299.74 | 38,465,504 | -3.64(-1.20%) |
Nov 12, 2021 | 299.59 | 306.28 | 295.80 | 303.38 | 41,375,648 | +0.00(+0.00%) |
Nov 11, 2021 | 304.16 | 305.38 | 297.26 | 303.38 | 33,111,366 | +1.90(+0.63%) |
Nov 10, 2021 | 293.06 | 301.49 | 63,582,212 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.27 | 322.55 | 299.13 | 306.05 | 64,632,920 | -1.47(-0.48%) |
Nov 08, 2021 | 300.98 | 310.47 | 298.56 | 307.52 | 50,285,440 | +10.50(+3.54%) |
Nov 05, 2021 | 301.36 | 313.47 | 293.60 | 297.01 | 85,270,728 | -9.46(-3.09%) |
Nov 04, 2021 | 271.83 | 313.12 | 270.72 | 306.48 | 115,498,640 | +40.95(+15.42%) |
Nov 03, 2021 | 266.25 | 267.38 | 261.90 | 265.53 | 24,002,338 | +1.97(+0.75%) |
Nov 02, 2021 | 257.78 | 266.33 | 257.56 | 263.56 | 29,442,406 | +5.73(+2.22%) |
Nov 01, 2021 | 256.06 | 258.50 | 254.69 | 257.83 | 26,606,550 | +2.60(+1.02%) |
Oct 29, 2021 | 249.59 | 256.65 | 249.58 | 255.24 | 29,302,088 | +6.25(+2.51%) |
Oct 28, 2021 | 248.36 | 249.08 | 248.99 | 23,437,340 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.32 | 250.47 | 242.41 | 244.09 | 24,620,662 | -2.66(-1.08%) |
Oct 26, 2021 | 239.48 | 246.75 | 48,650,128 | +15.48(+6.70%) | ||
Oct 25, 2021 | 229.34 | 233.15 | 231.27 | 23,038,674 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.84 | 225.23 | 226.87 | 24,980,882 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.59 | 226.72 | 220.46 | 226.53 | 18,774,038 | +5.83(+2.64%) |
Oct 20, 2021 | 222.66 | 223.95 | 219.45 | 220.71 | 14,646,156 | -1.82(-0.82%) |
Oct 19, 2021 | 222.38 | 223.41 | 220.00 | 222.52 | 16,166,598 | +0.68(+0.31%) |
Oct 18, 2021 | 217.12 | 222.53 | 216.07 | 221.84 | 18,966,364 | +3.59(+1.65%) |
Oct 15, 2021 | 217.73 | 218.94 | 216.25 | 218.25 | 22,738,540 | +1.16(+0.53%) |
Oct 14, 2021 | 212.52 | 217.18 | 210.86 | 217.09 | 24,376,088 | +8.06(+3.85%) |
Oct 13, 2021 | 208.82 | 209.54 | 206.78 | 209.03 | 18,181,184 | +2.68(+1.30%) |
Oct 12, 2021 | 207.92 | 210.21 | 204.93 | 206.36 | 16,224,387 | -0.24(-0.12%) |
Oct 11, 2021 | 205.40 | 210.19 | 204.76 | 206.60 | 16,348,802 | -1.36(-0.65%) |
Oct 08, 2021 | 210.65 | 211.70 | 207.40 | 207.96 | 15,151,643 | -2.44(-1.16%) |
Oct 07, 2021 | 210.56 | 212.86 | 209.36 | 210.39 | 25,694,648 | +3.74(+1.81%) |
Oct 06, 2021 | 200.86 | 206.85 | 200.66 | 206.65 | 29,747,838 | +2.49(+1.22%) |
Oct 05, 2021 | 199.16 | 206.13 | 198.20 | 204.16 | 27,960,270 | +7.18(+3.64%) |
Oct 04, 2021 | 204.69 | 205.07 | 195.22 | 196.99 | 34,573,352 | -10.08(-4.87%) |
Oct 01, 2021 | 207.15 | 208.24 | 201.69 | 207.07 | 24,138,866 | +0.26(+0.13%) |
Sep 30, 2021 | 207.33 | 210.30 | 206.53 | 206.81 | 22,133,174 | +1.99(+0.97%) |
Sep 29, 2021 | 209.04 | 209.81 | 204.32 | 204.82 | 21,850,618 | -1.82(-0.88%) |
Sep 28, 2021 | 211.77 | 213.83 | 206.16 | 206.64 | 34,325,976 | -9.55(-4.42%) |
Sep 27, 2021 | 216.73 | 217.62 | 212.89 | 216.19 | 24,548,200 | -4.24(-1.92%) |
Sep 24, 2021 | 220.32 | 221.11 | 218.24 | 220.44 | 21,802,724 | -4.00(-1.78%) |
Sep 23, 2021 | 221.02 | 224.96 | 218.53 | 224.44 | 24,881,960 | +5.40(+2.47%) |
Sep 22, 2021 | 213.29 | 219.23 | 211.60 | 219.04 | 26,893,972 | +6.94(+3.27%) |
Sep 21, 2021 | 213.80 | 213.89 | 209.14 | 212.10 | 20,493,538 | +1.33(+0.63%) |
Sep 20, 2021 | 211.10 | 213.97 | 206.27 | 210.77 | 34,952,276 | -7.86(-3.59%) |
Sep 17, 2021 | 222.62 | 222.83 | 217.93 | 218.63 | 29,500,352 | -3.42(-1.54%) |
Sep 16, 2021 | 221.45 | 222.39 | 218.90 | 222.04 | 15,624,820 | -0.99(-0.44%) |
Sep 15, 2021 | 222.71 | 223.29 | 219.29 | 223.03 | 16,678,088 | +0.89(+0.40%) |
Sep 14, 2021 | 222.37 | 223.72 | 220.49 | 222.14 | 20,004,512 | +1.00(+0.45%) |
Sep 13, 2021 | 226.46 | 229.25 | 218.21 | 221.14 | 29,790,804 | -3.25(-1.45%) |
Sep 10, 2021 | 223.10 | 225.88 | 222.32 | 224.40 | 24,895,366 | +3.00(+1.36%) |
Sep 09, 2021 | 222.74 | 225.00 | 220.93 | 221.39 | 19,712,436 | -1.61(-0.72%) |
Sep 08, 2021 | 224.75 | 225.71 | 219.40 | 223.00 | 25,467,830 | -3.19(-1.41%) |
Sep 07, 2021 | 227.94 | 228.60 | 224.84 | 226.19 | 19,813,380 | -1.85(-0.81%) |
Sep 03, 2021 | 222.87 | 229.47 | 221.62 | 228.04 | 28,130,940 | +4.46(+2.00%) |
Sep 02, 2021 | 224.80 | 225.55 | 222.57 | 223.58 | 18,827,748 | -0.45(-0.20%) |
Sep 01, 2021 | 224.47 | 226.59 | 223.19 | 224.03 | 20,200,642 | +0.56(+0.25%) |
Aug 31, 2021 | 226.56 | 226.56 | 220.82 | 223.47 | 26,019,628 | -2.99(-1.32%) |
Aug 30, 2021 | 227.87 | 230.00 | 225.09 | 226.46 | 26,325,164 | +0.51(+0.23%) |
Aug 27, 2021 | 221.42 | 226.79 | 221.25 | 225.95 | 30,529,408 | +5.68(+2.58%) |
Aug 26, 2021 | 221.58 | 222.98 | 217.49 | 220.27 | 23,800,996 | -1.45(-0.65%) |
Aug 25, 2021 | 216.96 | 224.28 | 216.84 | 221.71 | 34,819,784 | +4.19(+1.93%) |
Aug 24, 2021 | 217.12 | 219.18 | 214.95 | 217.52 | 29,736,838 | -1.65(-0.75%) |
Aug 23, 2021 | 209.32 | 219.56 | 209.11 | 219.17 | 57,643,624 | +11.40(+5.49%) |
Aug 20, 2021 | 199.54 | 208.26 | 198.96 | 207.77 | 67,701,408 | +10.16(+5.14%) |
Aug 19, 2021 | 194.57 | 204.57 | 187.27 | 197.61 | 76,767,080 | +7.57(+3.98%) |
Aug 18, 2021 | 194.63 | 195.97 | 189.64 | 190.04 | 28,546,430 | -4.16(-2.14%) |
Aug 17, 2021 | 196.48 | 197.33 | 192.31 | 194.21 | 20,480,284 | -4.98(-2.50%) |
Aug 16, 2021 | 200.97 | 202.49 | 194.17 | 199.19 | 21,143,422 | -2.32(-1.15%) |
Aug 13, 2021 | 198.68 | 201.76 | 198.14 | 201.50 | 18,340,786 | +2.86(+1.44%) |
Aug 12, 2021 | 198.33 | 199.91 | 195.83 | 198.65 | 15,202,451 | +2.03(+1.03%) |
Aug 11, 2021 | 200.06 | 200.11 | 193.94 | 196.62 | 18,619,398 | -2.37(-1.19%) |
Aug 10, 2021 | 202.84 | 203.92 | 197.97 | 198.99 | 17,950,036 | -3.58(-1.77%) |
Aug 09, 2021 | 204.08 | 204.70 | 201.05 | 202.57 | 14,667,445 | -0.71(-0.35%) |
Aug 06, 2021 | 204.86 | 205.31 | 201.72 | 203.28 | 17,889,714 | -2.70(-1.31%) |
Aug 05, 2021 | 204.62 | 206.94 | 203.04 | 205.98 | 21,163,550 | +3.62(+1.79%) |
Aug 04, 2021 | 199.53 | 202.80 | 197.91 | 202.36 | 23,160,694 | +4.58(+2.32%) |
Aug 03, 2021 | 197.03 | 201.84 | 191.84 | 197.78 | 30,213,956 | +0.65(+0.33%) |